ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000080/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,18950,-290,5,-1.51,3573072300,187881,117.67,19170,19180,18950,25000,13470,19240,19017.87,8.49,0,-45490,19420,19330,19210,19120,19000,19270,19060,3632,5760,5000,15000,10,1,70133611,13290,37.90,1.15,12,0.27,500.00,16444.00,22300,20240819,-15.02,18680,20250204,1.45,19750,-4.05,20250107,18680,1.45,20250204,22300,-15.02,20240819,18680,1.45,20250204,1.02,N,000080,5000,3631 억,,5951088,N,N,6676,N,00,N
20250228,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,18970,-270,5,-1.40,2986311750,156924,98.29,19170,19180,18960,25000,13470,19240,19030.31,8.49,0,-34778,19420,19330,19210,19120,19000,19270,19060,3632,5760,5000,15000,10,1,70133611,13304,37.94,1.15,12,0.22,500.00,16444.00,22300,20240819,-14.93,18680,20250204,1.55,19750,-3.95,20250107,18680,1.55,20250204,22300,-14.93,20240819,18680,1.55,20250204,1.02,N,000080,5000,3631 억,,5951088,N,N,265,N,00,N
20250228,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,18970,-270,5,-1.40,2639677060,138655,86.84,19170,19180,18960,25000,13470,19240,19037.73,8.49,0,-33453,19420,19330,19210,19120,19000,19270,19060,3632,5760,5000,15000,10,1,70133611,13304,37.94,1.15,12,0.20,500.00,16444.00,22300,20240819,-14.93,18680,20250204,1.55,19750,-3.95,20250107,18680,1.55,20250204,22300,-14.93,20240819,18680,1.55,20250204,1.02,N,000080,5000,3631 억,,5951088,N,N,265,N,00,N
20250228,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19010,-230,5,-1.20,2239447430,117578,73.64,19170,19180,18960,25000,13470,19240,19046.48,8.49,0,-27454,19420,19330,19210,19120,19000,19270,19060,3632,5760,5000,15000,10,1,70133611,13332,38.02,1.16,12,0.17,500.00,16444.00,22300,20240819,-14.75,18680,20250204,1.77,19750,-3.75,20250107,18680,1.77,20250204,22300,-14.75,20240819,18680,1.77,20250204,1.02,N,000080,5000,3631 억,,5951088,N,N,265,N,00,N
20250228,120101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19030,-210,5,-1.09,1565936630,82128,51.44,19170,19180,19020,25000,13470,19240,19067.03,8.49,0,-14842,19420,19330,19210,19120,19000,19270,19060,3632,5760,5000,15000,10,1,70133611,13346,38.06,1.16,12,0.12,500.00,16444.00,22300,20240819,-14.66,18680,20250204,1.87,19750,-3.65,20250107,18680,1.87,20250204,22300,-14.66,20240819,18680,1.87,20250204,1.02,N,000080,5000,3631 억,,5951088,N,N,265,N,00,N
20250228,110102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19040,-200,5,-1.04,1369388020,71803,44.97,19170,19180,19020,25000,13470,19240,19071.46,8.49,0,-14267,19420,19330,19210,19120,19000,19270,19060,3632,5760,5000,15000,10,1,70133611,13353,38.08,1.16,12,0.10,500.00,16444.00,22300,20240819,-14.62,18680,20250204,1.93,19750,-3.59,20250107,18680,1.93,20250204,22300,-14.62,20240819,18680,1.93,20250204,1.02,N,000080,5000,3631 억,,5951088,N,N,265,N,00,N
20250228,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19090,-150,5,-0.78,896196620,46969,29.42,19170,19180,19040,25000,13470,19240,19080.60,8.49,0,-3684,19420,19330,19210,19120,19000,19270,19060,3632,5760,5000,15000,10,1,70133611,13389,38.18,1.16,12,0.07,500.00,16444.00,22300,20240819,-14.39,18680,20250204,2.19,19750,-3.34,20250107,18680,2.19,20250204,22300,-14.39,20240819,18680,2.19,20250204,1.02,N,000080,5000,3631 억,,5951088,N,N,265,N,00,N
20250228,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19080,-160,5,-0.83,32086010,1678,1.05,19170,19180,19060,25000,13470,19240,19121.58,8.49,0,-958,19420,19330,19210,19120,19000,19270,19060,3632,5760,5000,15000,10,1,70133611,13381,38.16,1.16,12,0.00,500.00,16444.00,22300,20240819,-14.44,18680,20250204,2.14,19750,-3.39,20250107,18680,2.14,20250204,22300,-14.44,20240819,18680,2.14,20250204,1.02,N,000080,5000,3631 억,,5951088,N,N,265,N,00,N
20250227,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19240,-70,5,-0.36,3052965460,159482,96.88,19250,19300,19090,25100,13520,19310,19142.93,8.53,0,-39980,19516,19412,19296,19192,19076,19355,19135,3632,5790,5000,15060,10,1,70133611,13494,38.48,1.17,12,0.23,500.00,16444.00,22300,20240819,-13.72,18680,20250204,3.00,19750,-2.58,20250107,18680,3.00,20250204,22300,-13.72,20240819,18680,3.00,20250204,1.01,N,000080,5000,3631 억,,5985093,N,N,265,N,00,N
20250227,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19210,-100,5,-0.52,2829169000,147837,89.80,19250,19300,19090,25100,13520,19310,19137.08,8.53,0,-42659,19516,19412,19296,19192,19076,19355,19135,3632,5790,5000,15060,10,1,70133611,13473,38.42,1.17,12,0.21,500.00,16444.00,22300,20240819,-13.86,18680,20250204,2.84,19750,-2.73,20250107,18680,2.84,20250204,22300,-13.86,20240819,18680,2.84,20250204,1.01,N,000080,5000,3631 억,,5985093,N,N,0,N,00,N
20250227,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19150,-160,5,-0.83,2592881690,135519,82.32,19250,19300,19090,25100,13520,19310,19132.98,8.53,0,-42914,19516,19412,19296,19192,19076,19355,19135,3632,5790,5000,15060,10,1,70133611,13431,38.30,1.16,12,0.19,500.00,16444.00,22300,20240819,-14.13,18680,20250204,2.52,19750,-3.04,20250107,18680,2.52,20250204,22300,-14.13,20240819,18680,2.52,20250204,1.01,N,000080,5000,3631 억,,5985093,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 160101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 18950 -290 5 -1.51 3573072300 187881 117.67 19170 19180 18950 25000 13470 19240 19017.87 8.49 0 -45490 19420 19330 19210 19120 19000 19270 19060 3632 5760 5000 15000 10 1 70133611 13290 37.90 1.15 12 0.27 500.00 16444.00 22300 20240819 -15.02 18680 20250204 1.45 19750 -4.05 20250107 18680 1.45 20250204 22300 -15.02 20240819 18680 1.45 20250204 1.02 N 000080 5000 3631 억 5951088 N N 6676 N 00 N
3 20250228 150102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 18970 -270 5 -1.40 2986311750 156924 98.29 19170 19180 18960 25000 13470 19240 19030.31 8.49 0 -34778 19420 19330 19210 19120 19000 19270 19060 3632 5760 5000 15000 10 1 70133611 13304 37.94 1.15 12 0.22 500.00 16444.00 22300 20240819 -14.93 18680 20250204 1.55 19750 -3.95 20250107 18680 1.55 20250204 22300 -14.93 20240819 18680 1.55 20250204 1.02 N 000080 5000 3631 억 5951088 N N 265 N 00 N
4 20250228 140102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 18970 -270 5 -1.40 2639677060 138655 86.84 19170 19180 18960 25000 13470 19240 19037.73 8.49 0 -33453 19420 19330 19210 19120 19000 19270 19060 3632 5760 5000 15000 10 1 70133611 13304 37.94 1.15 12 0.20 500.00 16444.00 22300 20240819 -14.93 18680 20250204 1.55 19750 -3.95 20250107 18680 1.55 20250204 22300 -14.93 20240819 18680 1.55 20250204 1.02 N 000080 5000 3631 억 5951088 N N 265 N 00 N
5 20250228 130102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19010 -230 5 -1.20 2239447430 117578 73.64 19170 19180 18960 25000 13470 19240 19046.48 8.49 0 -27454 19420 19330 19210 19120 19000 19270 19060 3632 5760 5000 15000 10 1 70133611 13332 38.02 1.16 12 0.17 500.00 16444.00 22300 20240819 -14.75 18680 20250204 1.77 19750 -3.75 20250107 18680 1.77 20250204 22300 -14.75 20240819 18680 1.77 20250204 1.02 N 000080 5000 3631 억 5951088 N N 265 N 00 N
6 20250228 120101 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19030 -210 5 -1.09 1565936630 82128 51.44 19170 19180 19020 25000 13470 19240 19067.03 8.49 0 -14842 19420 19330 19210 19120 19000 19270 19060 3632 5760 5000 15000 10 1 70133611 13346 38.06 1.16 12 0.12 500.00 16444.00 22300 20240819 -14.66 18680 20250204 1.87 19750 -3.65 20250107 18680 1.87 20250204 22300 -14.66 20240819 18680 1.87 20250204 1.02 N 000080 5000 3631 억 5951088 N N 265 N 00 N
7 20250228 110102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19040 -200 5 -1.04 1369388020 71803 44.97 19170 19180 19020 25000 13470 19240 19071.46 8.49 0 -14267 19420 19330 19210 19120 19000 19270 19060 3632 5760 5000 15000 10 1 70133611 13353 38.08 1.16 12 0.10 500.00 16444.00 22300 20240819 -14.62 18680 20250204 1.93 19750 -3.59 20250107 18680 1.93 20250204 22300 -14.62 20240819 18680 1.93 20250204 1.02 N 000080 5000 3631 억 5951088 N N 265 N 00 N
8 20250228 100102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19090 -150 5 -0.78 896196620 46969 29.42 19170 19180 19040 25000 13470 19240 19080.60 8.49 0 -3684 19420 19330 19210 19120 19000 19270 19060 3632 5760 5000 15000 10 1 70133611 13389 38.18 1.16 12 0.07 500.00 16444.00 22300 20240819 -14.39 18680 20250204 2.19 19750 -3.34 20250107 18680 2.19 20250204 22300 -14.39 20240819 18680 2.19 20250204 1.02 N 000080 5000 3631 억 5951088 N N 265 N 00 N
9 20250228 090102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19080 -160 5 -0.83 32086010 1678 1.05 19170 19180 19060 25000 13470 19240 19121.58 8.49 0 -958 19420 19330 19210 19120 19000 19270 19060 3632 5760 5000 15000 10 1 70133611 13381 38.16 1.16 12 0.00 500.00 16444.00 22300 20240819 -14.44 18680 20250204 2.14 19750 -3.39 20250107 18680 2.14 20250204 22300 -14.44 20240819 18680 2.14 20250204 1.02 N 000080 5000 3631 억 5951088 N N 265 N 00 N
10 20250227 160102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19240 -70 5 -0.36 3052965460 159482 96.88 19250 19300 19090 25100 13520 19310 19142.93 8.53 0 -39980 19516 19412 19296 19192 19076 19355 19135 3632 5790 5000 15060 10 1 70133611 13494 38.48 1.17 12 0.23 500.00 16444.00 22300 20240819 -13.72 18680 20250204 3.00 19750 -2.58 20250107 18680 3.00 20250204 22300 -13.72 20240819 18680 3.00 20250204 1.01 N 000080 5000 3631 억 5985093 N N 265 N 00 N
11 20250227 150102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19210 -100 5 -0.52 2829169000 147837 89.80 19250 19300 19090 25100 13520 19310 19137.08 8.53 0 -42659 19516 19412 19296 19192 19076 19355 19135 3632 5790 5000 15060 10 1 70133611 13473 38.42 1.17 12 0.21 500.00 16444.00 22300 20240819 -13.86 18680 20250204 2.84 19750 -2.73 20250107 18680 2.84 20250204 22300 -13.86 20240819 18680 2.84 20250204 1.01 N 000080 5000 3631 억 5985093 N N 0 N 00 N
12 20250227 140102 55 40.00 KOSPI200 음식료·담배 N N N Y 40 N 19150 -160 5 -0.83 2592881690 135519 82.32 19250 19300 19090 25100 13520 19310 19132.98 8.53 0 -42914 19516 19412 19296 19192 19076 19355 19135 3632 5790 5000 15060 10 1 70133611 13431 38.30 1.16 12 0.19 500.00 16444.00 22300 20240819 -14.13 18680 20250204 2.52 19750 -3.04 20250107 18680 2.52 20250204 22300 -14.13 20240819 18680 2.52 20250204 1.01 N 000080 5000 3631 억 5985093 N N 0 N 00 N